Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.11 | 12.44 | 11.96 | 12.15 | 350,777 | +0.04(+0.29%) |
May 30, 2012 | 11.90 | 12.22 | 11.82 | 12.11 | 90,985 | +0.05(+0.44%) |
May 29, 2012 | 12.19 | 12.19 | 11.88 | 12.06 | 67,213 | +0.04(+0.37%) |
May 25, 2012 | 12.17 | 12.33 | 12.00 | 12.01 | 113,202 | -0.14(-1.17%) |
May 24, 2012 | 12.57 | 12.57 | 12.06 | 12.15 | 118,890 | -0.42(-3.31%) |
May 23, 2012 | 12.16 | 12.61 | 12.16 | 12.57 | 97,593 | +0.23(+1.87%) |
May 22, 2012 | 12.47 | 12.49 | 12.22 | 12.34 | 188,568 | -0.15(-1.21%) |
May 21, 2012 | 12.42 | 12.55 | 12.25 | 12.49 | 98,426 | +0.10(+0.79%) |
May 18, 2012 | 12.18 | 12.42 | 12.02 | 12.39 | 249,753 | +0.19(+1.53%) |
May 17, 2012 | 12.20 | 12.37 | 12.14 | 12.21 | 146,932 | +0.06(+0.51%) |
May 16, 2012 | 11.90 | 12.15 | 11.90 | 12.15 | 149,018 | +0.28(+2.39%) |
May 15, 2012 | 11.64 | 11.92 | 11.64 | 11.86 | 132,893 | +0.16(+1.36%) |
May 14, 2012 | 11.64 | 11.81 | 11.53 | 11.70 | 161,455 | -0.10(-0.83%) |
May 11, 2012 | 11.49 | 11.81 | 11.45 | 11.80 | 104,217 | +0.20(+1.76%) |
May 10, 2012 | 11.85 | 11.85 | 11.45 | 11.60 | 127,985 | -0.12(-1.06%) |
May 09, 2012 | 11.63 | 11.83 | 11.38 | 11.72 | 57,257 | -0.10(-0.83%) |
May 08, 2012 | 11.68 | 11.85 | 11.50 | 11.82 | 69,920 | +0.02(+0.15%) |
May 07, 2012 | 11.97 | 12.09 | 11.76 | 11.80 | 121,784 | -0.24(-1.99%) |
May 04, 2012 | 12.25 | 12.25 | 11.89 | 12.04 | 140,804 | -0.28(-2.30%) |
May 03, 2012 | 12.68 | 12.84 | 12.22 | 12.32 | 161,581 | -0.37(-2.93%) |
May 02, 2012 | 12.53 | 12.70 | 12.24 | 12.70 | 289,645 | +0.04(+0.32%) |
May 01, 2012 | 13.33 | 13.33 | 12.55 | 12.66 | 225,466 | +0.08(+0.60%) |
Apr 30, 2012 | 12.67 | 12.72 | 12.41 | 12.58 | 144,987 | -0.09(-0.70%) |
Apr 27, 2012 | 12.50 | 12.78 | 12.26 | 12.67 | 121,161 | +0.26(+2.07%) |
Apr 26, 2012 | 12.43 | 12.62 | 12.38 | 12.41 | 107,874 | -0.07(-0.57%) |
Apr 25, 2012 | 12.41 | 12.58 | 12.26 | 12.48 | 127,460 | +0.28(+2.33%) |
Apr 24, 2012 | 12.25 | 12.32 | 12.05 | 12.20 | 99,315 | -0.08(-0.65%) |
Apr 23, 2012 | 12.29 | 12.38 | 11.99 | 12.28 | 141,107 | -0.24(-1.91%) |
Apr 20, 2012 | 12.81 | 12.81 | 12.46 | 12.52 | 129,545 | -0.03(-0.21%) |
Apr 19, 2012 | 12.98 | 13.01 | 12.42 | 12.55 | 91,763 | -0.43(-3.28%) |
Apr 18, 2012 | 13.07 | 13.10 | 12.78 | 12.97 | 96,712 | -0.19(-1.48%) |
Apr 17, 2012 | 13.09 | 13.34 | 13.06 | 13.17 | 67,638 | +0.17(+1.30%) |
Apr 16, 2012 | 13.11 | 13.11 | 12.78 | 13.00 | 94,090 | -0.05(-0.41%) |
Apr 13, 2012 | 13.08 | 13.09 | 12.88 | 13.05 | 161,718 | -0.13(-1.01%) |
Apr 12, 2012 | 12.78 | 13.25 | 12.76 | 13.18 | 167,802 | +0.40(+3.12%) |
Apr 11, 2012 | 12.46 | 12.78 | 12.41 | 12.78 | 160,988 | +0.48(+3.89%) |
Apr 10, 2012 | 12.62 | 12.65 | 12.13 | 12.31 | 240,440 | -0.30(-2.39%) |
Apr 09, 2012 | 12.86 | 12.86 | 12.57 | 12.61 | 191,101 | -0.56(-4.24%) |
Apr 05, 2012 | 12.94 | 13.18 | 12.87 | 13.17 | 81,876 | +0.12(+0.88%) |
Apr 04, 2012 | 13.22 | 13.22 | 12.81 | 13.05 | 122,264 | -0.35(-2.58%) |
Apr 03, 2012 | 13.69 | 13.71 | 13.32 | 13.40 | 96,722 | -0.34(-2.45%) |
Apr 02, 2012 | 13.20 | 13.74 | 13.10 | 13.73 | 144,895 | +0.52(+3.96%) |
Mar 30, 2012 | 13.65 | 13.65 | 13.21 | 13.21 | 79,593 | -0.31(-2.30%) |
Mar 29, 2012 | 13.44 | 13.60 | 13.22 | 13.52 | 74,220 | -0.06(-0.46%) |
Mar 28, 2012 | 13.83 | 13.89 | 13.38 | 13.58 | 110,211 | -0.21(-1.54%) |
Mar 27, 2012 | 14.13 | 14.24 | 13.80 | 13.80 | 106,918 | -0.29(-2.08%) |
Mar 26, 2012 | 13.72 | 14.19 | 13.57 | 14.09 | 153,884 | +0.57(+4.20%) |
Mar 23, 2012 | 13.60 | 13.66 | 13.48 | 13.52 | 134,557 | -0.07(-0.52%) |
Mar 22, 2012 | 13.85 | 13.95 | 13.59 | 13.59 | 190,268 | -0.39(-2.79%) |
Mar 21, 2012 | 13.60 | 14.13 | 13.60 | 13.98 | 438,091 | +0.50(+3.68%) |
Mar 20, 2012 | 13.44 | 13.75 | 13.28 | 13.48 | 81,721 | -0.04(-0.33%) |
Mar 19, 2012 | 13.26 | 13.82 | 13.22 | 13.53 | 124,997 | +0.25(+1.87%) |
Mar 16, 2012 | 13.20 | 13.28 | 13.05 | 13.28 | 291,000 | +0.15(+1.15%) |
Mar 15, 2012 | 12.86 | 13.23 | 12.85 | 13.13 | 114,716 | +0.26(+2.00%) |
Mar 14, 2012 | 12.83 | 12.95 | 12.81 | 12.87 | 92,741 | +0.03(+0.21%) |
Mar 13, 2012 | 12.84 | 12.91 | 12.66 | 12.85 | 164,997 | +0.22(+1.76%) |
Mar 12, 2012 | 12.80 | 12.82 | 12.53 | 12.62 | 93,476 | -0.22(-1.72%) |
Mar 09, 2012 | 12.43 | 12.91 | 12.42 | 12.85 | 333,712 | +0.32(+2.55%) |
Mar 08, 2012 | 12.47 | 12.58 | 12.24 | 12.53 | 90,775 | +0.12(+1.00%) |
Mar 07, 2012 | 12.25 | 12.41 | 12.12 | 12.40 | 101,470 | +0.23(+1.89%) |
Mar 06, 2012 | 12.19 | 12.32 | 12.01 | 12.17 | 124,134 | -0.22(-1.79%) |
Mar 05, 2012 | 12.14 | 12.43 | 11.97 | 12.39 | 159,878 | +0.20(+1.67%) |
Mar 02, 2012 | 12.64 | 12.76 | 12.15 | 12.19 | 140,523 | -0.44(-3.51%) |